5981 東京製綱(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 421 | 425 | 411 | 425 | 80,000 | 4,250 |
| 1996-12-27 | 430 | 430 | 411 | 425 | 207,000 | 4,250 |
| 1996-12-26 | 428 | 428 | 400 | 400 | 290,000 | 4,000 |
| 1996-12-25 | 420 | 425 | 413 | 425 | 338,000 | 4,250 |
| 1996-12-24 | 448 | 448 | 400 | 400 | 311,000 | 4,000 |
| 1996-12-20 | 443 | 446 | 438 | 438 | 202,000 | 4,380 |
| 1996-12-19 | 464 | 472 | 438 | 438 | 231,000 | 4,380 |
| 1996-12-18 | 473 | 477 | 464 | 464 | 204,000 | 4,640 |
| 1996-12-17 | 469 | 483 | 465 | 483 | 119,000 | 4,830 |
| 1996-12-16 | 474 | 474 | 466 | 469 | 76,000 | 4,690 |
| 1996-12-13 | 488 | 489 | 461 | 474 | 1,579,000 | 4,740 |
| 1996-12-12 | 480 | 488 | 478 | 488 | 184,000 | 4,880 |
| 1996-12-11 | 481 | 482 | 475 | 480 | 405,000 | 4,800 |
| 1996-12-10 | 478 | 480 | 475 | 479 | 106,000 | 4,790 |
| 1996-12-09 | 479 | 479 | 472 | 475 | 152,000 | 4,750 |
| 1996-12-06 | 490 | 494 | 464 | 469 | 226,000 | 4,690 |
| 1996-12-05 | 495 | 504 | 488 | 504 | 108,000 | 5,040 |
| 1996-12-04 | 495 | 498 | 490 | 496 | 87,000 | 4,960 |
| 1996-12-03 | 495 | 501 | 487 | 497 | 115,000 | 4,970 |
| 1996-12-02 | 512 | 512 | 495 | 495 | 69,000 | 4,950 |
| 1996-11-29 | 502 | 510 | 501 | 508 | 121,000 | 5,080 |
| 1996-11-28 | 506 | 513 | 500 | 512 | 178,000 | 5,120 |
| 1996-11-27 | 518 | 525 | 513 | 515 | 141,000 | 5,150 |
| 1996-11-26 | 537 | 538 | 520 | 538 | 127,000 | 5,380 |
| 1996-11-25 | 540 | 540 | 527 | 537 | 114,000 | 5,370 |
| 1996-11-22 | 535 | 539 | 527 | 539 | 146,000 | 5,390 |
| 1996-11-21 | 534 | 540 | 529 | 535 | 135,000 | 5,350 |
| 1996-11-20 | 532 | 534 | 524 | 534 | 146,000 | 5,340 |
| 1996-11-19 | 518 | 534 | 513 | 534 | 120,000 | 5,340 |
| 1996-11-18 | 528 | 528 | 510 | 515 | 54,000 | 5,150 |
| 1996-11-15 | 540 | 540 | 522 | 529 | 112,000 | 5,290 |
| 1996-11-14 | 536 | 541 | 535 | 540 | 70,000 | 5,400 |
| 1996-11-13 | 535 | 542 | 531 | 540 | 89,000 | 5,400 |
| 1996-11-12 | 543 | 548 | 540 | 544 | 175,000 | 5,440 |
| 1996-11-11 | 540 | 545 | 533 | 533 | 146,000 | 5,330 |
| 1996-11-08 | 522 | 547 | 522 | 547 | 489,000 | 5,470 |
| 1996-11-07 | 536 | 536 | 518 | 518 | 110,000 | 5,180 |
| 1996-11-06 | 517 | 537 | 515 | 537 | 168,000 | 5,370 |
| 1996-11-05 | 513 | 513 | 505 | 506 | 396,000 | 5,060 |
| 1996-11-01 | 509 | 526 | 505 | 514 | 160,000 | 5,140 |
| 1996-10-31 | 512 | 518 | 508 | 508 | 123,000 | 5,080 |
| 1996-10-30 | 529 | 529 | 508 | 508 | 230,000 | 5,080 |
| 1996-10-29 | 530 | 540 | 526 | 539 | 316,000 | 5,390 |
| 1996-10-28 | 519 | 520 | 518 | 520 | 175,000 | 5,200 |
| 1996-10-25 | 531 | 531 | 505 | 508 | 138,000 | 5,080 |
| 1996-10-24 | 537 | 541 | 530 | 533 | 198,000 | 5,330 |
| 1996-10-23 | 528 | 544 | 528 | 540 | 153,000 | 5,400 |
| 1996-10-22 | 529 | 539 | 527 | 538 | 135,000 | 5,380 |
| 1996-10-21 | 544 | 550 | 539 | 539 | 149,000 | 5,390 |
| 1996-10-18 | 543 | 550 | 540 | 549 | 279,000 | 5,490 |
| 1996-10-17 | 530 | 547 | 527 | 545 | 134,000 | 5,450 |
| 1996-10-16 | 534 | 537 | 529 | 533 | 145,000 | 5,330 |
| 1996-10-15 | 534 | 535 | 525 | 533 | 220,000 | 5,330 |
| 1996-10-14 | 526 | 526 | 520 | 524 | 95,000 | 5,240 |
| 1996-10-11 | 524 | 529 | 510 | 526 | 279,000 | 5,260 |
| 1996-10-09 | 524 | 524 | 510 | 514 | 325,000 | 5,140 |
| 1996-10-08 | 532 | 532 | 516 | 516 | 173,000 | 5,160 |
| 1996-10-07 | 537 | 537 | 521 | 534 | 149,000 | 5,340 |
| 1996-10-04 | 527 | 530 | 521 | 529 | 181,000 | 5,290 |
| 1996-10-03 | 549 | 549 | 535 | 537 | 217,000 | 5,370 |
| 1996-10-02 | 546 | 548 | 542 | 548 | 80,000 | 5,480 |
| 1996-10-01 | 549 | 549 | 545 | 545 | 158,000 | 5,450 |
| 1996-09-30 | 554 | 556 | 540 | 549 | 63,000 | 5,490 |
| 1996-09-27 | 543 | 556 | 543 | 554 | 163,000 | 5,540 |
| 1996-09-26 | 551 | 559 | 539 | 550 | 232,000 | 5,500 |
| 1996-09-25 | 542 | 553 | 541 | 553 | 147,000 | 5,530 |
| 1996-09-24 | 557 | 562 | 540 | 541 | 240,000 | 5,410 |
| 1996-09-20 | 559 | 559 | 546 | 547 | 167,000 | 5,470 |
| 1996-09-19 | 543 | 565 | 538 | 560 | 274,000 | 5,600 |
| 1996-09-18 | 542 | 550 | 540 | 543 | 269,000 | 5,430 |
| 1996-09-17 | 545 | 552 | 535 | 552 | 361,000 | 5,520 |
| 1996-09-13 | 537 | 542 | 529 | 535 | 1,591,000 | 5,350 |
| 1996-09-12 | 537 | 537 | 527 | 527 | 189,000 | 5,270 |
| 1996-09-11 | 525 | 527 | 517 | 527 | 204,000 | 5,270 |
| 1996-09-10 | 520 | 530 | 515 | 530 | 521,000 | 5,300 |
| 1996-09-09 | 513 | 529 | 511 | 511 | 104,000 | 5,110 |
| 1996-09-06 | 515 | 515 | 510 | 511 | 157,000 | 5,110 |
| 1996-09-05 | 511 | 520 | 510 | 513 | 196,000 | 5,130 |
| 1996-09-04 | 503 | 514 | 497 | 508 | 173,000 | 5,080 |
| 1996-09-03 | 499 | 503 | 480 | 498 | 217,000 | 4,980 |
| 1996-09-02 | 496 | 505 | 496 | 500 | 129,000 | 5,000 |
| 1996-08-30 | 505 | 515 | 503 | 515 | 272,000 | 5,150 |
| 1996-08-29 | 510 | 513 | 505 | 506 | 320,000 | 5,060 |
| 1996-08-28 | 512 | 518 | 506 | 506 | 198,000 | 5,060 |
| 1996-08-27 | 511 | 520 | 511 | 512 | 128,000 | 5,120 |
| 1996-08-26 | 522 | 522 | 513 | 514 | 107,000 | 5,140 |
| 1996-08-23 | 532 | 532 | 523 | 523 | 104,000 | 5,230 |
| 1996-08-22 | 530 | 531 | 529 | 531 | 119,000 | 5,310 |
| 1996-08-21 | 536 | 540 | 527 | 531 | 223,000 | 5,310 |
| 1996-08-20 | 528 | 528 | 515 | 516 | 123,000 | 5,160 |
| 1996-08-19 | 524 | 529 | 522 | 528 | 213,000 | 5,280 |
| 1996-08-16 | 529 | 529 | 518 | 522 | 104,000 | 5,220 |
| 1996-08-15 | 520 | 524 | 515 | 520 | 150,000 | 5,200 |
| 1996-08-14 | 519 | 530 | 513 | 528 | 238,000 | 5,280 |
| 1996-08-13 | 510 | 533 | 508 | 520 | 221,000 | 5,200 |
| 1996-08-12 | 504 | 510 | 502 | 510 | 94,000 | 5,100 |
| 1996-08-09 | 512 | 519 | 502 | 503 | 771,000 | 5,030 |
| 1996-08-08 | 520 | 521 | 512 | 512 | 210,000 | 5,120 |
| 1996-08-07 | 517 | 524 | 511 | 511 | 142,000 | 5,110 |
| 1996-08-06 | 516 | 525 | 509 | 515 | 111,000 | 5,150 |
| 1996-08-05 | 540 | 541 | 525 | 541 | 160,000 | 5,410 |
| 1996-08-02 | 546 | 546 | 523 | 524 | 187,000 | 5,240 |
| 1996-08-01 | 521 | 551 | 502 | 547 | 206,000 | 5,470 |
| 1996-07-31 | 528 | 532 | 515 | 521 | 294,000 | 5,210 |
| 1996-07-30 | 533 | 539 | 525 | 538 | 112,000 | 5,380 |
| 1996-07-29 | 548 | 551 | 542 | 542 | 88,000 | 5,420 |
| 1996-07-26 | 539 | 556 | 537 | 545 | 641,000 | 5,450 |
| 1996-07-25 | 550 | 563 | 536 | 547 | 186,000 | 5,470 |
| 1996-07-24 | 565 | 565 | 530 | 530 | 204,000 | 5,300 |
| 1996-07-23 | 542 | 568 | 542 | 561 | 194,000 | 5,610 |
| 1996-07-22 | 579 | 579 | 541 | 542 | 103,000 | 5,420 |
| 1996-07-19 | 576 | 583 | 570 | 571 | 235,000 | 5,710 |
| 1996-07-18 | 562 | 577 | 562 | 576 | 151,000 | 5,760 |
| 1996-07-17 | 560 | 580 | 560 | 572 | 160,000 | 5,720 |
| 1996-07-16 | 561 | 561 | 555 | 557 | 92,000 | 5,570 |
| 1996-07-15 | 560 | 580 | 560 | 579 | 152,000 | 5,790 |
| 1996-07-12 | 544 | 560 | 544 | 550 | 262,000 | 5,500 |
| 1996-07-11 | 563 | 566 | 559 | 563 | 76,000 | 5,630 |
| 1996-07-10 | 574 | 574 | 558 | 559 | 137,000 | 5,590 |
| 1996-07-09 | 584 | 584 | 565 | 565 | 125,000 | 5,650 |
| 1996-07-08 | 574 | 586 | 561 | 575 | 147,000 | 5,750 |
| 1996-07-05 | 597 | 597 | 583 | 583 | 91,000 | 5,830 |
| 1996-07-04 | 594 | 595 | 587 | 594 | 64,000 | 5,940 |
| 1996-07-03 | 587 | 594 | 585 | 594 | 176,000 | 5,940 |
| 1996-07-02 | 593 | 593 | 575 | 588 | 72,000 | 5,880 |
| 1996-07-01 | 596 | 598 | 585 | 589 | 65,000 | 5,890 |
| 1996-06-28 | 597 | 597 | 593 | 596 | 130,000 | 5,960 |
| 1996-06-27 | 598 | 598 | 592 | 597 | 128,000 | 5,970 |
| 1996-06-26 | 598 | 600 | 595 | 598 | 149,000 | 5,980 |
| 1996-06-25 | 597 | 599 | 591 | 598 | 268,000 | 5,980 |
| 1996-06-24 | 598 | 599 | 592 | 596 | 203,000 | 5,960 |
| 1996-06-21 | 600 | 600 | 584 | 598 | 149,000 | 5,980 |
| 1996-06-20 | 593 | 598 | 580 | 598 | 171,000 | 5,980 |
| 1996-06-19 | 582 | 597 | 582 | 592 | 154,000 | 5,920 |
| 1996-06-18 | 599 | 599 | 590 | 592 | 225,000 | 5,920 |
| 1996-06-17 | 591 | 598 | 590 | 597 | 167,000 | 5,970 |
| 1996-06-14 | 594 | 597 | 585 | 591 | 1,763,000 | 5,910 |
| 1996-06-13 | 589 | 590 | 581 | 585 | 153,000 | 5,850 |
| 1996-06-12 | 590 | 594 | 576 | 589 | 326,000 | 5,890 |
| 1996-06-11 | 575 | 586 | 575 | 576 | 143,000 | 5,760 |
| 1996-06-10 | 578 | 590 | 578 | 590 | 100,000 | 5,900 |
| 1996-06-07 | 590 | 598 | 576 | 598 | 154,000 | 5,980 |
| 1996-06-06 | 599 | 600 | 590 | 590 | 99,000 | 5,900 |
| 1996-06-05 | 589 | 594 | 575 | 590 | 107,000 | 5,900 |
| 1996-06-04 | 581 | 589 | 572 | 589 | 133,000 | 5,890 |
| 1996-06-03 | 595 | 596 | 557 | 561 | 193,000 | 5,610 |
| 1996-05-31 | 594 | 600 | 582 | 597 | 138,000 | 5,970 |
| 1996-05-30 | 592 | 600 | 591 | 592 | 213,000 | 5,920 |
| 1996-05-29 | 600 | 607 | 590 | 591 | 293,000 | 5,910 |
| 1996-05-28 | 600 | 605 | 599 | 600 | 162,000 | 6,000 |
| 1996-05-27 | 604 | 604 | 582 | 598 | 135,000 | 5,980 |
| 1996-05-24 | 582 | 602 | 582 | 602 | 81,000 | 6,020 |
| 1996-05-23 | 602 | 602 | 586 | 592 | 126,000 | 5,920 |
| 1996-05-22 | 605 | 607 | 592 | 592 | 322,000 | 5,920 |
| 1996-05-21 | 594 | 603 | 592 | 592 | 199,000 | 5,920 |
| 1996-05-20 | 607 | 613 | 604 | 604 | 432,000 | 6,040 |
| 1996-05-17 | 606 | 607 | 591 | 604 | 311,000 | 6,040 |
| 1996-05-16 | 608 | 609 | 600 | 607 | 519,000 | 6,070 |
| 1996-05-15 | 592 | 604 | 592 | 604 | 723,000 | 6,040 |
| 1996-05-14 | 586 | 592 | 585 | 587 | 190,000 | 5,870 |
| 1996-05-13 | 592 | 592 | 585 | 585 | 148,000 | 5,850 |
| 1996-05-10 | 586 | 594 | 585 | 592 | 343,000 | 5,920 |
| 1996-05-09 | 598 | 598 | 585 | 586 | 222,000 | 5,860 |
| 1996-05-08 | 582 | 598 | 582 | 598 | 146,000 | 5,980 |
| 1996-05-07 | 593 | 594 | 584 | 585 | 488,000 | 5,850 |
| 1996-05-02 | 596 | 609 | 591 | 594 | 400,000 | 5,940 |
| 1996-05-01 | 586 | 608 | 585 | 602 | 371,000 | 6,020 |
| 1996-04-30 | 591 | 600 | 585 | 585 | 212,000 | 5,850 |
| 1996-04-26 | 610 | 613 | 606 | 606 | 353,000 | 6,060 |
| 1996-04-25 | 595 | 616 | 595 | 609 | 558,000 | 6,090 |
| 1996-04-24 | 600 | 600 | 591 | 592 | 241,000 | 5,920 |
| 1996-04-23 | 600 | 600 | 591 | 593 | 203,000 | 5,930 |
| 1996-04-22 | 596 | 600 | 596 | 600 | 176,000 | 6,000 |
| 1996-04-19 | 599 | 599 | 590 | 595 | 204,000 | 5,950 |
| 1996-04-18 | 587 | 600 | 585 | 600 | 315,000 | 6,000 |
| 1996-04-17 | 600 | 600 | 590 | 590 | 219,000 | 5,900 |
| 1996-04-16 | 600 | 603 | 595 | 600 | 697,000 | 6,000 |
| 1996-04-15 | 595 | 595 | 591 | 595 | 239,000 | 5,950 |
| 1996-04-12 | 586 | 590 | 579 | 581 | 420,000 | 5,810 |
| 1996-04-11 | 597 | 597 | 586 | 586 | 280,000 | 5,860 |
| 1996-04-10 | 592 | 598 | 582 | 593 | 463,000 | 5,930 |
| 1996-04-09 | 590 | 595 | 590 | 593 | 506,000 | 5,930 |
| 1996-04-08 | 608 | 608 | 588 | 590 | 716,000 | 5,900 |
| 1996-04-05 | 578 | 604 | 577 | 604 | 1,670,000 | 6,040 |
| 1996-04-04 | 565 | 575 | 565 | 575 | 283,000 | 5,750 |
| 1996-04-03 | 568 | 574 | 560 | 560 | 322,000 | 5,600 |
| 1996-04-02 | 571 | 571 | 565 | 569 | 240,000 | 5,690 |
| 1996-04-01 | 565 | 572 | 561 | 571 | 364,000 | 5,710 |
| 1996-03-29 | 555 | 564 | 553 | 558 | 199,000 | 5,580 |
| 1996-03-28 | 558 | 560 | 551 | 555 | 256,000 | 5,550 |
| 1996-03-27 | 551 | 555 | 541 | 555 | 423,000 | 5,550 |
| 1996-03-26 | 545 | 554 | 541 | 548 | 338,000 | 5,480 |
| 1996-03-25 | 542 | 544 | 526 | 532 | 332,000 | 5,320 |
| 1996-03-22 | 548 | 548 | 535 | 539 | 242,000 | 5,390 |
| 1996-03-21 | 531 | 541 | 531 | 539 | 233,000 | 5,390 |
| 1996-03-19 | 528 | 535 | 526 | 530 | 391,000 | 5,300 |
| 1996-03-18 | 530 | 530 | 520 | 523 | 194,000 | 5,230 |
| 1996-03-15 | 528 | 531 | 522 | 531 | 207,000 | 5,310 |
| 1996-03-14 | 516 | 531 | 514 | 530 | 214,000 | 5,300 |
| 1996-03-13 | 528 | 528 | 505 | 514 | 344,000 | 5,140 |
| 1996-03-12 | 527 | 538 | 527 | 528 | 120,000 | 5,280 |
| 1996-03-11 | 540 | 544 | 521 | 521 | 262,000 | 5,210 |
| 1996-03-08 | 520 | 550 | 520 | 550 | 3,031,000 | 5,500 |
| 1996-03-07 | 540 | 540 | 523 | 530 | 137,000 | 5,300 |
| 1996-03-06 | 543 | 545 | 525 | 544 | 214,000 | 5,440 |
| 1996-03-05 | 531 | 548 | 528 | 535 | 205,000 | 5,350 |
| 1996-03-04 | 535 | 535 | 521 | 521 | 126,000 | 5,210 |
| 1996-03-01 | 520 | 531 | 518 | 525 | 124,000 | 5,250 |
| 1996-02-29 | 518 | 525 | 518 | 520 | 148,000 | 5,200 |
| 1996-02-28 | 529 | 533 | 520 | 520 | 163,000 | 5,200 |
| 1996-02-27 | 534 | 537 | 523 | 525 | 262,000 | 5,250 |
| 1996-02-26 | 545 | 555 | 540 | 551 | 154,000 | 5,510 |
| 1996-02-23 | 558 | 558 | 536 | 536 | 171,000 | 5,360 |
| 1996-02-22 | 549 | 551 | 546 | 548 | 98,000 | 5,480 |
| 1996-02-21 | 551 | 552 | 548 | 548 | 124,000 | 5,480 |
| 1996-02-20 | 555 | 562 | 550 | 562 | 163,000 | 5,620 |
| 1996-02-19 | 563 | 565 | 553 | 555 | 101,000 | 5,550 |
| 1996-02-16 | 570 | 570 | 560 | 569 | 241,000 | 5,690 |
| 1996-02-15 | 576 | 580 | 570 | 575 | 518,000 | 5,750 |
| 1996-02-14 | 566 | 574 | 565 | 568 | 238,000 | 5,680 |
| 1996-02-13 | 576 | 577 | 566 | 566 | 208,000 | 5,660 |
| 1996-02-09 | 575 | 575 | 560 | 566 | 466,000 | 5,660 |
| 1996-02-08 | 575 | 575 | 569 | 574 | 213,000 | 5,740 |
| 1996-02-07 | 575 | 580 | 567 | 575 | 598,000 | 5,750 |
| 1996-02-06 | 555 | 580 | 555 | 570 | 491,000 | 5,700 |
| 1996-02-05 | 578 | 578 | 564 | 569 | 422,000 | 5,690 |
| 1996-02-02 | 573 | 583 | 569 | 575 | 1,696,000 | 5,750 |
| 1996-02-01 | 560 | 573 | 560 | 570 | 346,000 | 5,700 |
| 1996-01-31 | 575 | 580 | 555 | 555 | 609,000 | 5,550 |
| 1996-01-30 | 557 | 579 | 555 | 571 | 1,060,000 | 5,710 |
| 1996-01-29 | 555 | 555 | 541 | 552 | 207,000 | 5,520 |
| 1996-01-26 | 532 | 560 | 531 | 560 | 233,000 | 5,600 |
| 1996-01-25 | 555 | 555 | 531 | 540 | 245,000 | 5,400 |
| 1996-01-24 | 527 | 545 | 527 | 545 | 199,000 | 5,450 |
| 1996-01-23 | 535 | 549 | 522 | 522 | 132,000 | 5,220 |
| 1996-01-22 | 550 | 550 | 535 | 536 | 123,000 | 5,360 |
| 1996-01-19 | 545 | 545 | 535 | 542 | 154,000 | 5,420 |
| 1996-01-18 | 545 | 551 | 543 | 544 | 151,000 | 5,440 |
| 1996-01-17 | 560 | 563 | 547 | 555 | 274,000 | 5,550 |
| 1996-01-16 | 557 | 560 | 552 | 559 | 280,000 | 5,590 |
| 1996-01-12 | 559 | 560 | 553 | 558 | 570,000 | 5,580 |
| 1996-01-11 | 554 | 555 | 545 | 550 | 223,000 | 5,500 |
| 1996-01-10 | 564 | 565 | 555 | 561 | 530,000 | 5,610 |
| 1996-01-09 | 559 | 568 | 551 | 568 | 1,482,000 | 5,680 |
| 1996-01-08 | 540 | 557 | 538 | 555 | 1,243,000 | 5,550 |
| 1996-01-05 | 531 | 539 | 530 | 538 | 280,000 | 5,380 |
| 1996-01-04 | 539 | 540 | 530 | 530 | 145,000 | 5,300 |
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