5981 東京製綱(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 150 | 157 | 145 | 153 | 82,000 | 1,530 |
| 1997-12-29 | 141 | 145 | 135 | 145 | 257,000 | 1,450 |
| 1997-12-26 | 156 | 161 | 135 | 137 | 204,000 | 1,370 |
| 1997-12-25 | 155 | 165 | 154 | 161 | 261,000 | 1,610 |
| 1997-12-24 | 155 | 156 | 148 | 155 | 276,000 | 1,550 |
| 1997-12-22 | 171 | 179 | 153 | 156 | 253,000 | 1,560 |
| 1997-12-19 | 181 | 184 | 170 | 173 | 395,000 | 1,730 |
| 1997-12-18 | 196 | 200 | 184 | 185 | 120,000 | 1,850 |
| 1997-12-17 | 195 | 210 | 185 | 196 | 384,000 | 1,960 |
| 1997-12-16 | 193 | 200 | 187 | 199 | 101,000 | 1,990 |
| 1997-12-15 | 182 | 198 | 180 | 198 | 105,000 | 1,980 |
| 1997-12-12 | 200 | 200 | 180 | 182 | 1,350,000 | 1,820 |
| 1997-12-11 | 191 | 191 | 186 | 186 | 112,000 | 1,860 |
| 1997-12-10 | 203 | 203 | 191 | 191 | 178,000 | 1,910 |
| 1997-12-09 | 195 | 205 | 195 | 199 | 187,000 | 1,990 |
| 1997-12-08 | 190 | 191 | 180 | 180 | 164,000 | 1,800 |
| 1997-12-05 | 202 | 202 | 193 | 195 | 103,000 | 1,950 |
| 1997-12-04 | 198 | 199 | 192 | 192 | 46,000 | 1,920 |
| 1997-12-03 | 208 | 212 | 199 | 199 | 86,000 | 1,990 |
| 1997-12-02 | 208 | 213 | 201 | 209 | 112,000 | 2,090 |
| 1997-12-01 | 200 | 213 | 200 | 213 | 218,000 | 2,130 |
| 1997-11-28 | 199 | 210 | 199 | 205 | 293,000 | 2,050 |
| 1997-11-27 | 200 | 204 | 195 | 204 | 223,000 | 2,040 |
| 1997-11-26 | 184 | 204 | 181 | 192 | 193,000 | 1,920 |
| 1997-11-25 | 180 | 200 | 176 | 183 | 591,000 | 1,830 |
| 1997-11-21 | 199 | 205 | 199 | 204 | 116,000 | 2,040 |
| 1997-11-20 | 180 | 205 | 180 | 197 | 224,000 | 1,970 |
| 1997-11-19 | 200 | 200 | 175 | 182 | 210,000 | 1,820 |
| 1997-11-18 | 192 | 214 | 187 | 210 | 304,000 | 2,100 |
| 1997-11-17 | 171 | 197 | 170 | 197 | 325,000 | 1,970 |
| 1997-11-14 | 171 | 186 | 170 | 171 | 917,000 | 1,710 |
| 1997-11-13 | 175 | 186 | 172 | 176 | 200,000 | 1,760 |
| 1997-11-12 | 188 | 192 | 174 | 176 | 568,000 | 1,760 |
| 1997-11-11 | 193 | 194 | 188 | 189 | 211,000 | 1,890 |
| 1997-11-10 | 188 | 205 | 188 | 193 | 720,000 | 1,930 |
| 1997-11-07 | 196 | 198 | 190 | 190 | 295,000 | 1,900 |
| 1997-11-06 | 205 | 211 | 195 | 197 | 226,000 | 1,970 |
| 1997-11-05 | 210 | 212 | 199 | 205 | 219,000 | 2,050 |
| 1997-11-04 | 211 | 216 | 206 | 210 | 187,000 | 2,100 |
| 1997-10-31 | 215 | 218 | 206 | 215 | 176,000 | 2,150 |
| 1997-10-30 | 222 | 222 | 211 | 212 | 286,000 | 2,120 |
| 1997-10-29 | 225 | 225 | 212 | 217 | 279,000 | 2,170 |
| 1997-10-28 | 208 | 220 | 208 | 215 | 191,000 | 2,150 |
| 1997-10-27 | 228 | 228 | 217 | 220 | 231,000 | 2,200 |
| 1997-10-24 | 218 | 229 | 217 | 229 | 175,000 | 2,290 |
| 1997-10-23 | 228 | 228 | 208 | 208 | 470,000 | 2,080 |
| 1997-10-22 | 207 | 229 | 204 | 229 | 231,000 | 2,290 |
| 1997-10-21 | 201 | 208 | 199 | 202 | 259,000 | 2,020 |
| 1997-10-20 | 194 | 201 | 193 | 199 | 151,000 | 1,990 |
| 1997-10-17 | 199 | 200 | 189 | 195 | 246,000 | 1,950 |
| 1997-10-16 | 193 | 209 | 188 | 209 | 130,000 | 2,090 |
| 1997-10-15 | 194 | 194 | 188 | 188 | 138,000 | 1,880 |
| 1997-10-14 | 191 | 195 | 187 | 189 | 261,000 | 1,890 |
| 1997-10-13 | 185 | 194 | 185 | 191 | 393,000 | 1,910 |
| 1997-10-09 | 205 | 205 | 190 | 190 | 378,000 | 1,900 |
| 1997-10-08 | 196 | 201 | 196 | 200 | 77,000 | 2,000 |
| 1997-10-07 | 202 | 204 | 191 | 194 | 182,000 | 1,940 |
| 1997-10-06 | 203 | 203 | 197 | 202 | 104,000 | 2,020 |
| 1997-10-03 | 188 | 191 | 187 | 189 | 105,000 | 1,890 |
| 1997-10-02 | 197 | 197 | 183 | 183 | 265,000 | 1,830 |
| 1997-10-01 | 199 | 205 | 193 | 197 | 181,000 | 1,970 |
| 1997-09-30 | 214 | 220 | 201 | 207 | 220,000 | 2,070 |
| 1997-09-29 | 226 | 229 | 216 | 216 | 172,000 | 2,160 |
| 1997-09-26 | 232 | 232 | 216 | 216 | 109,000 | 2,160 |
| 1997-09-25 | 232 | 237 | 227 | 227 | 153,000 | 2,270 |
| 1997-09-24 | 248 | 248 | 230 | 232 | 310,000 | 2,320 |
| 1997-09-22 | 240 | 251 | 235 | 244 | 229,000 | 2,440 |
| 1997-09-19 | 243 | 247 | 240 | 241 | 301,000 | 2,410 |
| 1997-09-18 | 245 | 247 | 241 | 247 | 129,000 | 2,470 |
| 1997-09-17 | 254 | 254 | 240 | 240 | 264,000 | 2,400 |
| 1997-09-16 | 250 | 260 | 245 | 254 | 178,000 | 2,540 |
| 1997-09-12 | 254 | 254 | 245 | 246 | 1,324,000 | 2,460 |
| 1997-09-11 | 262 | 263 | 250 | 254 | 147,000 | 2,540 |
| 1997-09-10 | 271 | 271 | 263 | 266 | 77,000 | 2,660 |
| 1997-09-09 | 262 | 270 | 261 | 270 | 49,000 | 2,700 |
| 1997-09-08 | 269 | 277 | 269 | 270 | 117,000 | 2,700 |
| 1997-09-05 | 262 | 272 | 261 | 269 | 198,000 | 2,690 |
| 1997-09-04 | 262 | 265 | 262 | 262 | 106,000 | 2,620 |
| 1997-09-03 | 265 | 268 | 260 | 267 | 212,000 | 2,670 |
| 1997-09-02 | 262 | 265 | 257 | 260 | 136,000 | 2,600 |
| 1997-09-01 | 265 | 265 | 255 | 257 | 168,000 | 2,570 |
| 1997-08-29 | 261 | 265 | 259 | 265 | 227,000 | 2,650 |
| 1997-08-28 | 270 | 270 | 262 | 265 | 132,000 | 2,650 |
| 1997-08-27 | 263 | 264 | 260 | 260 | 209,000 | 2,600 |
| 1997-08-26 | 271 | 271 | 261 | 265 | 100,000 | 2,650 |
| 1997-08-25 | 267 | 275 | 262 | 269 | 96,000 | 2,690 |
| 1997-08-22 | 275 | 280 | 261 | 261 | 222,000 | 2,610 |
| 1997-08-21 | 292 | 292 | 276 | 289 | 176,000 | 2,890 |
| 1997-08-20 | 266 | 290 | 266 | 290 | 147,000 | 2,900 |
| 1997-08-19 | 275 | 279 | 270 | 276 | 163,000 | 2,760 |
| 1997-08-18 | 272 | 273 | 260 | 265 | 320,000 | 2,650 |
| 1997-08-15 | 281 | 281 | 274 | 276 | 216,000 | 2,760 |
| 1997-08-14 | 275 | 282 | 274 | 279 | 200,000 | 2,790 |
| 1997-08-13 | 280 | 280 | 270 | 274 | 244,000 | 2,740 |
| 1997-08-12 | 275 | 291 | 273 | 280 | 294,000 | 2,800 |
| 1997-08-11 | 294 | 300 | 272 | 273 | 274,000 | 2,730 |
| 1997-08-08 | 295 | 298 | 290 | 294 | 212,000 | 2,940 |
| 1997-08-07 | 310 | 310 | 300 | 300 | 174,000 | 3,000 |
| 1997-08-06 | 313 | 313 | 303 | 309 | 119,000 | 3,090 |
| 1997-08-05 | 313 | 319 | 306 | 310 | 125,000 | 3,100 |
| 1997-08-04 | 307 | 318 | 306 | 313 | 155,000 | 3,130 |
| 1997-08-01 | 310 | 313 | 303 | 303 | 186,000 | 3,030 |
| 1997-07-31 | 326 | 326 | 325 | 325 | 111,000 | 3,250 |
| 1997-07-30 | 330 | 332 | 325 | 325 | 131,000 | 3,250 |
| 1997-07-29 | 348 | 349 | 330 | 330 | 74,000 | 3,300 |
| 1997-07-28 | 336 | 350 | 336 | 348 | 54,000 | 3,480 |
| 1997-07-25 | 333 | 350 | 331 | 350 | 135,000 | 3,500 |
| 1997-07-24 | 334 | 334 | 327 | 333 | 115,000 | 3,330 |
| 1997-07-23 | 341 | 341 | 329 | 329 | 176,000 | 3,290 |
| 1997-07-22 | 346 | 347 | 338 | 341 | 223,000 | 3,410 |
| 1997-07-18 | 355 | 360 | 345 | 345 | 326,000 | 3,450 |
| 1997-07-17 | 359 | 363 | 356 | 361 | 142,000 | 3,610 |
| 1997-07-16 | 346 | 356 | 342 | 349 | 193,000 | 3,490 |
| 1997-07-15 | 356 | 358 | 345 | 345 | 106,000 | 3,450 |
| 1997-07-14 | 356 | 357 | 355 | 356 | 149,000 | 3,560 |
| 1997-07-11 | 352 | 359 | 347 | 351 | 251,000 | 3,510 |
| 1997-07-10 | 354 | 355 | 349 | 352 | 117,000 | 3,520 |
| 1997-07-09 | 367 | 367 | 340 | 354 | 194,000 | 3,540 |
| 1997-07-08 | 364 | 374 | 364 | 368 | 43,000 | 3,680 |
| 1997-07-07 | 372 | 372 | 361 | 363 | 89,000 | 3,630 |
| 1997-07-04 | 387 | 387 | 373 | 373 | 99,000 | 3,730 |
| 1997-07-03 | 392 | 392 | 375 | 389 | 57,000 | 3,890 |
| 1997-07-02 | 377 | 389 | 371 | 389 | 114,000 | 3,890 |
| 1997-07-01 | 391 | 391 | 374 | 375 | 179,000 | 3,750 |
| 1997-06-30 | 392 | 399 | 391 | 391 | 54,000 | 3,910 |
| 1997-06-27 | 401 | 401 | 392 | 392 | 84,000 | 3,920 |
| 1997-06-26 | 409 | 410 | 401 | 401 | 223,000 | 4,010 |
| 1997-06-25 | 409 | 415 | 409 | 409 | 96,000 | 4,090 |
| 1997-06-24 | 408 | 408 | 401 | 402 | 106,000 | 4,020 |
| 1997-06-23 | 409 | 410 | 405 | 409 | 61,000 | 4,090 |
| 1997-06-20 | 414 | 414 | 403 | 409 | 190,000 | 4,090 |
| 1997-06-19 | 408 | 416 | 406 | 414 | 53,000 | 4,140 |
| 1997-06-18 | 412 | 412 | 403 | 403 | 63,000 | 4,030 |
| 1997-06-17 | 411 | 415 | 402 | 402 | 60,000 | 4,020 |
| 1997-06-16 | 402 | 418 | 402 | 411 | 101,000 | 4,110 |
| 1997-06-13 | 425 | 425 | 396 | 396 | 1,193,000 | 3,960 |
| 1997-06-12 | 410 | 418 | 410 | 418 | 177,000 | 4,180 |
| 1997-06-11 | 410 | 414 | 400 | 400 | 204,000 | 4,000 |
| 1997-06-10 | 403 | 409 | 401 | 409 | 159,000 | 4,090 |
| 1997-06-09 | 406 | 410 | 389 | 389 | 77,000 | 3,890 |
| 1997-06-06 | 400 | 405 | 398 | 405 | 86,000 | 4,050 |
| 1997-06-05 | 402 | 405 | 394 | 396 | 77,000 | 3,960 |
| 1997-06-04 | 404 | 408 | 400 | 405 | 92,000 | 4,050 |
| 1997-06-03 | 394 | 405 | 394 | 405 | 167,000 | 4,050 |
| 1997-06-02 | 393 | 403 | 393 | 393 | 137,000 | 3,930 |
| 1997-05-30 | 395 | 395 | 387 | 387 | 33,000 | 3,870 |
| 1997-05-29 | 390 | 395 | 390 | 395 | 92,000 | 3,950 |
| 1997-05-28 | 380 | 398 | 375 | 398 | 117,000 | 3,980 |
| 1997-05-27 | 375 | 383 | 368 | 370 | 77,000 | 3,700 |
| 1997-05-26 | 382 | 382 | 374 | 374 | 75,000 | 3,740 |
| 1997-05-23 | 379 | 385 | 372 | 377 | 97,000 | 3,770 |
| 1997-05-22 | 387 | 391 | 379 | 379 | 183,000 | 3,790 |
| 1997-05-21 | 390 | 399 | 385 | 387 | 143,000 | 3,870 |
| 1997-05-20 | 404 | 410 | 388 | 390 | 130,000 | 3,900 |
| 1997-05-19 | 397 | 410 | 397 | 409 | 183,000 | 4,090 |
| 1997-05-16 | 394 | 400 | 394 | 400 | 223,000 | 4,000 |
| 1997-05-15 | 385 | 390 | 381 | 390 | 79,000 | 3,900 |
| 1997-05-14 | 380 | 390 | 380 | 390 | 141,000 | 3,900 |
| 1997-05-13 | 398 | 399 | 385 | 385 | 317,000 | 3,850 |
| 1997-05-12 | 380 | 393 | 376 | 393 | 310,000 | 3,930 |
| 1997-05-09 | 375 | 376 | 355 | 371 | 853,000 | 3,710 |
| 1997-05-08 | 373 | 373 | 366 | 372 | 308,000 | 3,720 |
| 1997-05-07 | 370 | 375 | 370 | 373 | 304,000 | 3,730 |
| 1997-05-06 | 361 | 375 | 361 | 367 | 259,000 | 3,670 |
| 1997-05-02 | 336 | 355 | 336 | 354 | 816,000 | 3,540 |
| 1997-05-01 | 343 | 358 | 341 | 341 | 188,000 | 3,410 |
| 1997-04-30 | 332 | 349 | 332 | 344 | 119,000 | 3,440 |
| 1997-04-28 | 329 | 330 | 324 | 330 | 78,000 | 3,300 |
| 1997-04-25 | 331 | 338 | 321 | 324 | 170,000 | 3,240 |
| 1997-04-24 | 340 | 341 | 330 | 330 | 196,000 | 3,300 |
| 1997-04-23 | 352 | 352 | 339 | 339 | 172,000 | 3,390 |
| 1997-04-22 | 337 | 348 | 337 | 345 | 160,000 | 3,450 |
| 1997-04-21 | 341 | 344 | 338 | 342 | 117,000 | 3,420 |
| 1997-04-18 | 335 | 343 | 335 | 341 | 190,000 | 3,410 |
| 1997-04-17 | 330 | 335 | 328 | 333 | 143,000 | 3,330 |
| 1997-04-16 | 331 | 335 | 326 | 327 | 64,000 | 3,270 |
| 1997-04-15 | 320 | 331 | 320 | 331 | 131,000 | 3,310 |
| 1997-04-14 | 321 | 326 | 305 | 319 | 93,000 | 3,190 |
| 1997-04-11 | 307 | 328 | 307 | 326 | 368,000 | 3,260 |
| 1997-04-10 | 320 | 324 | 307 | 307 | 192,000 | 3,070 |
| 1997-04-09 | 320 | 320 | 303 | 304 | 118,000 | 3,040 |
| 1997-04-08 | 312 | 321 | 307 | 315 | 94,000 | 3,150 |
| 1997-04-07 | 325 | 326 | 307 | 307 | 163,000 | 3,070 |
| 1997-04-04 | 328 | 328 | 311 | 313 | 311,000 | 3,130 |
| 1997-04-03 | 331 | 334 | 326 | 328 | 191,000 | 3,280 |
| 1997-04-02 | 335 | 340 | 322 | 340 | 194,000 | 3,400 |
| 1997-04-01 | 343 | 343 | 330 | 340 | 228,000 | 3,400 |
| 1997-03-31 | 353 | 358 | 347 | 347 | 116,000 | 3,470 |
| 1997-03-28 | 358 | 358 | 350 | 353 | 81,000 | 3,530 |
| 1997-03-27 | 364 | 364 | 347 | 355 | 472,000 | 3,550 |
| 1997-03-26 | 370 | 370 | 352 | 360 | 148,000 | 3,600 |
| 1997-03-25 | 364 | 375 | 364 | 371 | 177,000 | 3,710 |
| 1997-03-24 | 383 | 390 | 370 | 370 | 191,000 | 3,700 |
| 1997-03-21 | 371 | 385 | 371 | 383 | 71,000 | 3,830 |
| 1997-03-19 | 387 | 387 | 375 | 385 | 112,000 | 3,850 |
| 1997-03-18 | 368 | 385 | 368 | 385 | 263,000 | 3,850 |
| 1997-03-17 | 364 | 375 | 357 | 370 | 151,000 | 3,700 |
| 1997-03-14 | 346 | 360 | 346 | 360 | 1,165,000 | 3,600 |
| 1997-03-13 | 361 | 365 | 361 | 361 | 102,000 | 3,610 |
| 1997-03-12 | 366 | 369 | 360 | 364 | 327,000 | 3,640 |
| 1997-03-11 | 366 | 373 | 365 | 366 | 242,000 | 3,660 |
| 1997-03-10 | 372 | 372 | 360 | 361 | 189,000 | 3,610 |
| 1997-03-07 | 367 | 376 | 366 | 372 | 247,000 | 3,720 |
| 1997-03-06 | 375 | 384 | 369 | 384 | 264,000 | 3,840 |
| 1997-03-05 | 384 | 384 | 366 | 370 | 281,000 | 3,700 |
| 1997-03-04 | 380 | 385 | 376 | 384 | 109,000 | 3,840 |
| 1997-03-03 | 380 | 383 | 375 | 375 | 270,000 | 3,750 |
| 1997-02-28 | 400 | 400 | 380 | 380 | 268,000 | 3,800 |
| 1997-02-27 | 400 | 405 | 396 | 397 | 142,000 | 3,970 |
| 1997-02-26 | 404 | 406 | 400 | 400 | 123,000 | 4,000 |
| 1997-02-25 | 393 | 403 | 390 | 397 | 115,000 | 3,970 |
| 1997-02-24 | 396 | 404 | 393 | 393 | 158,000 | 3,930 |
| 1997-02-21 | 403 | 404 | 390 | 392 | 146,000 | 3,920 |
| 1997-02-20 | 400 | 405 | 396 | 404 | 304,000 | 4,040 |
| 1997-02-19 | 383 | 403 | 382 | 398 | 87,000 | 3,980 |
| 1997-02-18 | 397 | 397 | 383 | 383 | 216,000 | 3,830 |
| 1997-02-17 | 381 | 397 | 381 | 397 | 100,000 | 3,970 |
| 1997-02-14 | 390 | 393 | 380 | 381 | 370,000 | 3,810 |
| 1997-02-13 | 396 | 396 | 387 | 388 | 113,000 | 3,880 |
| 1997-02-12 | 397 | 397 | 386 | 386 | 80,000 | 3,860 |
| 1997-02-10 | 395 | 398 | 385 | 389 | 123,000 | 3,890 |
| 1997-02-07 | 389 | 395 | 380 | 380 | 223,000 | 3,800 |
| 1997-02-06 | 400 | 401 | 385 | 385 | 375,000 | 3,850 |
| 1997-02-05 | 402 | 402 | 388 | 395 | 261,000 | 3,950 |
| 1997-02-04 | 400 | 421 | 395 | 404 | 257,000 | 4,040 |
| 1997-02-03 | 403 | 403 | 386 | 390 | 187,000 | 3,900 |
| 1997-01-31 | 395 | 419 | 395 | 403 | 251,000 | 4,030 |
| 1997-01-30 | 413 | 413 | 385 | 395 | 179,000 | 3,950 |
| 1997-01-29 | 396 | 423 | 385 | 423 | 307,000 | 4,230 |
| 1997-01-28 | 380 | 398 | 378 | 396 | 139,000 | 3,960 |
| 1997-01-27 | 389 | 390 | 381 | 381 | 209,000 | 3,810 |
| 1997-01-24 | 393 | 396 | 385 | 391 | 164,000 | 3,910 |
| 1997-01-23 | 399 | 409 | 391 | 393 | 99,000 | 3,930 |
| 1997-01-22 | 380 | 410 | 380 | 409 | 150,000 | 4,090 |
| 1997-01-21 | 374 | 380 | 366 | 370 | 294,000 | 3,700 |
| 1997-01-20 | 398 | 400 | 360 | 380 | 585,000 | 3,800 |
| 1997-01-17 | 409 | 410 | 395 | 396 | 340,000 | 3,960 |
| 1997-01-16 | 400 | 412 | 400 | 410 | 390,000 | 4,100 |
| 1997-01-14 | 405 | 415 | 396 | 415 | 375,000 | 4,150 |
| 1997-01-13 | 380 | 406 | 380 | 406 | 346,000 | 4,060 |
| 1997-01-10 | 389 | 398 | 380 | 380 | 936,000 | 3,800 |
| 1997-01-09 | 390 | 400 | 385 | 394 | 261,000 | 3,940 |
| 1997-01-08 | 400 | 400 | 390 | 390 | 190,000 | 3,900 |
| 1997-01-07 | 410 | 415 | 400 | 400 | 153,000 | 4,000 |
| 1997-01-06 | 422 | 425 | 404 | 425 | 105,000 | 4,250 |
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